American Beacon AHL Trend ETF (AHLT)

NYSEARCA: AHLT · Real-Time Price · USD

29.34

-0.32 (-1.07%)

At close: Aug 18, 2026, 4:00 PM EDT

29.34

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

AHLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	29.56	30.28	29.31	29.35	29.34	-1.07%	2,353
Aug 17, 2026	29.57	29.66	29.53	29.66	29.66	0.41%	5,379
Aug 14, 2026	29.40	29.54	29.40	29.54	29.54	0.85%	1,550
Aug 13, 2026	29.18	29.29	29.18	29.29	29.29	-0.63%	1,742
Aug 12, 2026	29.30	29.49	29.30	29.48	29.48	0.41%	12,945
Aug 11, 2026	29.34	29.36	29.33	29.36	29.36	-0.14%	708
Aug 10, 2026	29.35	29.64	29.35	29.40	29.40	1.41%	9,216
Aug 7, 2026	29.01	29.03	28.98	28.99	28.99	0.23%	5,409
Aug 6, 2026	28.99	29.27	28.11	28.92	28.92	1.83%	13,039
Aug 5, 2026	29.10	29.10	28.40	28.40	28.40	-1.92%	36,034
Aug 4, 2026	28.85	28.97	28.85	28.96	28.96	0.28%	2,136
Aug 3, 2026	28.73	28.88	28.73	28.88	28.88	-0.54%	2,392
Jul 31, 2026	28.97	29.03	28.97	29.03	29.03	1.32%	937
Jul 30, 2026	28.51	28.65	28.51	28.65	28.65	-0.50%	566,412
Jul 29, 2026	28.93	28.99	28.80	28.80	28.79	-0.05%	3,974
Jul 28, 2026	28.88	28.88	28.72	28.81	28.81	-0.87%	2,855
Jul 27, 2026	29.05	29.06	29.03	29.06	29.06	-0.50%	953
Jul 24, 2026	29.48	29.48	29.17	29.21	29.21	-0.57%	13,306
Jul 23, 2026	29.39	29.39	29.38	29.38	29.38	0.13%	1,773
Jul 22, 2026	29.34	29.35	29.32	29.34	29.34	0.52%	3,788
Jul 21, 2026	29.02	29.19	29.02	29.19	29.19	1.65%	1,407
Jul 20, 2026	28.57	28.71	28.57	28.71	28.71	0.38%	943
Jul 17, 2026	28.49	28.66	28.46	28.60	28.60	-0.70%	54,542
Jul 16, 2026	28.90	28.90	28.80	28.80	28.80	0.38%	656
Jul 15, 2026	28.75	28.75	28.69	28.69	28.69	-0.72%	730
Jul 14, 2026	28.85	28.93	28.82	28.90	28.90	-0.32%	9,673
Jul 13, 2026	28.84	29.00	28.84	28.99	28.99	0.75%	2,576
Jul 10, 2026	28.77	28.92	28.72	28.78	28.78	0.01%	2,722
Jul 9, 2026	28.72	28.77	28.72	28.77	28.77	0.29%	379
Jul 8, 2026	28.70	28.70	28.69	28.69	28.69	-0.77%	1,033
Jul 7, 2026	28.90	28.91	28.85	28.91	28.91	-0.18%	1,732
Jul 6, 2026	28.98	28.98	28.97	28.97	28.97	1.10%	432
Jul 2, 2026	28.74	28.78	28.64	28.65	28.65	-1.00%	5,902
Jul 1, 2026	28.93	28.95	28.93	28.94	28.94	0.12%	1,779
Jun 30, 2026	28.80	28.94	28.80	28.90	28.90	1.29%	1,970
Jun 29, 2026	28.52	28.55	28.39	28.54	28.54	0.37%	3,002
Jun 26, 2026	28.42	28.50	28.39	28.43	28.43	-0.59%	7,319
Jun 25, 2026	28.40	28.60	28.40	28.60	28.60	0.65%	10,761
Jun 24, 2026	28.53	28.60	28.42	28.42	28.42	-1.47%	4,903
Jun 23, 2026	28.86	28.95	28.83	28.84	28.84	-1.85%	5,403
Jun 22, 2026	29.30	29.39	29.25	29.38	29.38	0.66%	1,159
Jun 18, 2026	28.94	29.19	28.91	29.19	29.19	0.89%	1,502
Jun 17, 2026	28.93	28.93	28.93	28.93	28.93	0.18%	564
Jun 16, 2026	29.03	29.11	28.88	28.88	28.88	-0.82%	67,325
Jun 15, 2026	29.05	29.14	28.98	29.12	29.12	0.89%	7,819
Jun 12, 2026	28.80	28.91	28.79	28.86	28.86	0.65%	8,917
Jun 11, 2026	28.52	28.68	28.50	28.68	28.67	0.79%	2,454
Jun 10, 2026	28.73	28.73	28.44	28.45	28.45	-0.85%	4,342
Jun 9, 2026	29.16	29.16	28.50	28.70	28.70	-1.29%	16,471
Jun 8, 2026	29.01	29.16	29.01	29.07	29.07	0.94%	10,815